Rajputana Biodiesel Limited (NSE:RAJPUTANA)
India · Delayed Price · Currency is INR 220.00
-5.00 (-2.22%)
At close: Mar 12, 2026
Rajputana Biodiesel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -2.22% | 2,000 |
| Mar 11, 2026 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | -1.45% | 3,500 |
| Mar 10, 2026 | 229.05 | 229.05 | 226.00 | 228.30 | 228.30 | -1.59% | 2,500 |
| Mar 9, 2026 | 229.00 | 238.35 | 228.50 | 232.00 | 232.00 | 2.88% | 3,500 |
| Mar 6, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0.22% | 500 |
| Mar 5, 2026 | 225.05 | 225.50 | 225.00 | 225.00 | 225.00 | -0.02% | 7,000 |
| Mar 2, 2026 | 227.50 | 227.50 | 225.05 | 225.05 | 225.05 | -1.08% | 4,000 |
| Feb 27, 2026 | 227.30 | 227.50 | 220.00 | 227.50 | 227.50 | 0.09% | 13,000 |
| Feb 26, 2026 | 230.00 | 235.00 | 217.05 | 227.30 | 227.30 | -2.13% | 107,500 |
| Feb 25, 2026 | 239.00 | 239.00 | 232.25 | 232.25 | 232.25 | 3.18% | 1,500 |
| Feb 24, 2026 | 228.05 | 230.00 | 225.10 | 225.10 | 225.10 | -1.60% | 4,000 |
| Feb 23, 2026 | 229.50 | 229.50 | 228.00 | 228.75 | 228.75 | 1.22% | 1,000 |
| Feb 20, 2026 | 222.25 | 233.00 | 222.25 | 226.00 | 226.00 | -1.97% | 6,000 |
| Feb 19, 2026 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | -1.14% | 500 |
| Feb 13, 2026 | 243.60 | 248.00 | 230.00 | 233.20 | 233.20 | -0.28% | 8,500 |
| Feb 12, 2026 | 240.00 | 246.90 | 230.00 | 233.85 | 233.85 | 1.45% | 8,500 |
| Feb 11, 2026 | 230.00 | 230.50 | 230.00 | 230.50 | 230.50 | 0.22% | 2,500 |
| Feb 9, 2026 | 238.50 | 239.30 | 230.00 | 230.00 | 230.00 | -0.22% | 2,000 |
| Feb 6, 2026 | 244.95 | 244.95 | 230.50 | 230.50 | 230.50 | - | 5,500 |
| Feb 5, 2026 | 222.95 | 230.50 | 222.95 | 230.50 | 230.50 | 4.84% | 2,500 |
| Feb 4, 2026 | 210.00 | 219.95 | 210.00 | 219.85 | 219.85 | -0.07% | 9,500 |
| Feb 3, 2026 | 215.05 | 220.00 | 215.00 | 220.00 | 220.00 | 3.60% | 3,500 |
| Feb 2, 2026 | 217.00 | 217.50 | 200.00 | 212.35 | 212.35 | -4.35% | 16,000 |
| Feb 1, 2026 | 224.00 | 224.00 | 211.20 | 222.00 | 222.00 | -2.40% | 3,000 |
| Jan 30, 2026 | 226.20 | 229.95 | 222.55 | 227.45 | 227.45 | -3.21% | 5,500 |
| Jan 29, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.26% | 1,000 |
| Jan 28, 2026 | 233.05 | 238.00 | 233.05 | 238.00 | 238.00 | - | 2,500 |
| Jan 27, 2026 | 219.50 | 238.00 | 219.50 | 238.00 | 238.00 | -0.83% | 2,000 |
| Jan 23, 2026 | 241.50 | 241.50 | 235.50 | 240.00 | 240.00 | -0.41% | 3,500 |
| Jan 22, 2026 | 240.75 | 241.00 | 240.00 | 241.00 | 241.00 | 0.42% | 4,500 |
| Jan 21, 2026 | 247.00 | 247.00 | 239.95 | 240.00 | 240.00 | -2.83% | 3,000 |
| Jan 20, 2026 | 236.05 | 247.00 | 235.60 | 247.00 | 247.00 | -1.20% | 1,500 |
| Jan 19, 2026 | 249.95 | 250.00 | 249.50 | 250.00 | 250.00 | 0.02% | 3,000 |
| Jan 16, 2026 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | - | 1,000 |
| Jan 14, 2026 | 241.60 | 250.00 | 241.60 | 249.95 | 249.95 | 3.50% | 5,500 |
| Jan 13, 2026 | 221.00 | 241.50 | 221.00 | 241.50 | 241.50 | 4.09% | 1,500 |
| Jan 12, 2026 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | -3.33% | 1,500 |
| Jan 9, 2026 | 241.50 | 250.00 | 240.00 | 240.00 | 240.00 | -3.40% | 4,000 |
| Jan 8, 2026 | 248.45 | 248.45 | 241.00 | 248.45 | 248.45 | - | 1,500 |
| Jan 7, 2026 | 240.00 | 248.45 | 240.00 | 248.45 | 248.45 | 3.48% | 3,000 |
| Jan 5, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - | 1,500 |
| Jan 2, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | -1.17% | 1,000 |
| Jan 1, 2026 | 240.40 | 242.95 | 236.25 | 242.95 | 242.95 | 1.14% | 4,500 |
| Dec 31, 2025 | 245.50 | 245.50 | 239.00 | 240.20 | 240.20 | -2.93% | 6,500 |
| Dec 30, 2025 | 245.95 | 247.45 | 240.10 | 247.45 | 247.45 | 1.10% | 2,000 |
| Dec 29, 2025 | 248.00 | 250.00 | 241.10 | 244.75 | 244.75 | 1.68% | 4,000 |
| Dec 26, 2025 | 240.70 | 241.70 | 240.70 | 240.70 | 240.70 | - | 3,000 |
| Dec 24, 2025 | 240.05 | 241.10 | 240.05 | 240.70 | 240.70 | -2.55% | 2,000 |
| Dec 23, 2025 | 248.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.38% | 2,000 |
| Dec 22, 2025 | 243.35 | 250.00 | 243.35 | 247.95 | 247.95 | -0.02% | 6,000 |